15 dk gecikmeli
ASELS 348,75 %0,00ASTOR 197,50 %6,81AKBNK 68,15 -%1,59YKBNK 35,66 -%2,57TUPRS 392,25 %3,29THYAO 284,25 -%0,70ISCTR 12,79 -%1,39KCHOL 212,40 %1,34BIMAS 401,00 %1,71TRALT 42,24 %2,18KTLEV 7,28 %9,97SASA 1,88 %1,62SAHOL 88,75 %1,31KLRHO 13,66 -%8,81GARAN 128,50 -%1,08GENIL 4,25 %9,82CITAS 124,20 -%2,28EREGL 36,60 %0,22EKGYO 19,61 %0,05KRDMD 43,02 %0,23TCELL 100,20 %0,80PETKM 20,64 %2,69MIATK 28,72 -%1,24VAKBN 33,66 -%0,06
MPWR logo

MPWR hisse senedi

Monolithic Power Systems, Inc.

ABDElektrik & Elektronik

1.370,67USD

-55,31 (-%3,88)

8 Ekim 2026 23:00 · gecikmeli

Gün Aralığı
1.412,68 – 1.450,71
Hacim (adet)
32.009
Piyasa Değeri
58,29 milyar USD
F/K
72,45

MPWR Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
202624,01,7-4,347,7-3,0-11,73,2-11,16,35,8——%57,33
20257,7-4,1-5,12,311,610,5-2,817,510,29,2-7,6-2,3%53,18
2024-4,419,5-5,9-1,29,911,75,08,3-1,1-17,9-25,24,2-%6,20
202320,613,53,4-7,76,010,33,6-6,8-11,4-4,424,215,0%78,38
2022-18,313,85,9-19,214,8-14,721,0-2,5-19,8-6,612,5-7,4-%28,32
2021——————————5,3-10,9-%6,11
En İyi AyNis 2026 · %47,66
En Kötü AyKas 2024 · -%25,24
Ortalama Aylık%2,48
Pozitif Ay33 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
22.03.2022466,34481,08461,72470,15%1,23496.400
21.03.2022461,82470,82452,91464,43-%1,16589.200
18.03.2022450,19472,20443,29469,88%4,131,15 milyon
17.03.2022435,09453,65432,64451,24%2,40434.200
16.03.2022428,69444,07418,20440,68%4,47544.800
15.03.2022385,29423,65384,10421,82%9,56805.000
14.03.2022398,18405,66383,26385,01-%2,71546.000
11.03.2022418,99423,51395,12395,74-%3,26235.300
10.03.2022406,19411,82399,61409,06-%2,18260.400
09.03.2022408,18422,82403,75418,16%6,01433.800
08.03.2022385,14406,87373,59394,44%3,39492.600
07.03.2022416,51419,63381,42381,50-%7,80696.700
04.03.2022425,87427,88407,35413,78-%3,77453.500
03.03.2022455,63455,63429,78430,00-%5,17511.500
02.03.2022441,25459,23441,25453,45%3,86375.800
01.03.2022455,18460,64432,17436,60-%4,82553.500
28.02.2022457,45460,54446,48458,70-%0,59394.300
25.02.2022453,25462,74444,95461,44%1,38351.300
24.02.2022415,64455,63412,43455,14%5,50549.700
23.02.2022455,16459,52429,15431,41-%4,15438.500
22.02.2022451,63464,67444,42450,11-%1,58284.900
18.02.2022463,27466,75448,56457,35-%0,98525.900
17.02.2022476,07490,80460,55461,88-%5,27457.000
16.02.2022471,78489,30463,02487,57%1,73507.300
15.02.2022441,67482,45441,67479,27%10,60978.300
14.02.2022420,69439,17410,87433,32%2,13747.200
11.02.2022440,68467,18420,52424,29%4,171,54 milyon
10.02.2022411,08426,43404,84407,29-%3,67534.900
09.02.2022410,95424,60407,86422,81%4,24363.800
08.02.2022397,10406,88392,99405,60%2,18420.900
07.02.2022401,13410,49392,71396,95-%0,79317.200
04.02.2022390,66404,16386,93400,12%1,77289.700
03.02.2022398,74410,33391,69393,16-%5,15502.500
02.02.2022411,00416,69408,73414,50%2,01498.600
01.02.2022406,56409,36391,37406,34%0,85385.800
31.01.2022375,81404,18375,81402,93%8,64538.000
28.01.2022362,85371,05351,21370,89%2,71623.100
27.01.2022384,20387,40359,67361,12-%4,52495.000
26.01.2022385,85394,75370,61378,21%0,89742.000
25.01.2022389,77395,24372,47374,87-%6,75583.900
24.01.2022391,28402,43372,90402,02%1,15752.600
21.01.2022399,46419,52396,30397,43-%1,67610.500
20.01.2022419,16425,05404,05404,16-%2,37454.800
19.01.2022420,31427,95411,20413,97-%0,57547.200
18.01.2022428,69430,90415,90416,35-%4,98363.700
14.01.2022428,05440,00427,22438,18%1,05462.500
13.01.2022453,23455,74433,02433,61-%3,41309.600
12.01.2022457,96463,73444,97448,91-%0,80359.600
11.01.2022452,44454,71437,98452,51%0,71448.100
10.01.2022438,00450,29426,18449,33%1,04441.300
07.01.2022464,45469,81444,19444,69-%4,49411.200
06.01.2022460,43468,67449,41465,61%1,10387.700
05.01.2022487,44488,84460,41460,53-%6,25473.700
04.01.2022499,25504,17475,19491,25-%0,73328.400
03.01.2022491,79497,00486,00494,85%0,31300.800
31.12.2021491,85498,03490,61493,33%0,37166.300
30.12.2021500,49500,91490,46491,50-%1,37175.100
29.12.2021498,82503,13496,23498,32%0,05147.600
28.12.2021513,65513,65497,55498,08-%2,55157.800
27.12.2021499,96513,48499,36511,09%3,13194.500

Yabancı HisselerABDElektrik & ElektronikUSD